KissMeData/179290/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,203300,929105470,8380,8380,8380,8380,1334
20241216,203200,929105470,8380,8380,8380,8380,0
20241216,203100,929105470,8380,8380,8380,8380,0
20241216,203000,929105470,8380,8380,8380,8380,0
20241216,202900,929105470,8380,8380,8380,8380,0
20241216,202800,929105470,8380,8380,8380,8380,0
20241216,202700,929105470,8380,8380,8380,8380,0
20241216,202600,929105470,8380,8380,8380,8380,0
20241216,202500,929105470,8380,8380,8380,8380,0
20241216,202400,929105470,8380,8380,8380,8380,0
20241216,202300,929105470,8380,8380,8380,8380,0
20241216,202200,929105470,8380,8380,8380,8380,0
20241216,202100,929105470,8380,8380,8380,8380,0
20241216,202000,929105470,8380,8380,8380,8380,0
20241216,201900,929105470,8380,8380,8380,8380,0
20241216,201800,929105470,8380,8380,8380,8380,0
20241216,201700,929105470,8380,8380,8380,8380,0
20241216,201600,929105470,8380,8380,8380,8380,0
20241216,201500,929105470,8380,8380,8380,8380,0
20241216,201400,929105470,8380,8380,8380,8380,0
20241216,201300,929105470,8380,8380,8380,8380,0
20241216,201200,929105470,8380,8380,8380,8380,0
20241216,201100,929105470,8380,8380,8380,8380,0
20241216,201000,929105470,8380,8380,8380,8380,0
20241216,200900,929105470,8380,8380,8380,8380,0
20241216,200800,929105470,8380,8380,8380,8380,0
20241216,200700,929105470,8380,8380,8380,8380,0
20241216,200600,929105470,8380,8380,8380,8380,0
20241216,200500,929105470,8380,8380,8380,8380,0
20241216,200400,929105470,8380,8380,8380,8380,0
20241216,200300,929105470,8380,8380,8380,8380,1334
20241216,200200,929105470,8380,8380,8380,8380,0
20241216,200100,929105470,8380,8380,8380,8380,0
20241216,200000,929105470,8380,8380,8380,8380,0
20241216,195900,929105470,8380,8380,8380,8380,0
20241216,195800,929105470,8380,8380,8380,8380,0
20241216,195700,929105470,8380,8380,8380,8380,0
20241216,195600,929105470,8380,8380,8380,8380,0
20241216,195500,929105470,8380,8380,8380,8380,0
20241216,195400,929105470,8380,8380,8380,8380,0
20241216,195300,929105470,8380,8380,8380,8380,0
20241216,195200,929105470,8380,8380,8380,8380,0
20241216,195100,929105470,8380,8380,8380,8380,0
20241216,195000,929105470,8380,8380,8380,8380,0
20241216,194900,929105470,8380,8380,8380,8380,0
20241216,194800,929105470,8380,8380,8380,8380,0
20241216,194700,929105470,8380,8380,8380,8380,0
20241216,194600,929105470,8380,8380,8380,8380,0
20241216,194500,929105470,8380,8380,8380,8380,0
20241216,194400,929105470,8380,8380,8380,8380,0
20241216,194300,929105470,8380,8380,8380,8380,0
20241216,194200,929105470,8380,8380,8380,8380,0
20241216,194100,929105470,8380,8380,8380,8380,0
20241216,194000,929105470,8380,8380,8380,8380,0
20241216,193900,929105470,8380,8380,8380,8380,0
20241216,193800,929105470,8380,8380,8380,8380,0
20241216,193700,929105470,8380,8380,8380,8380,0
20241216,193600,929105470,8380,8380,8380,8380,0
20241216,193500,929105470,8380,8380,8380,8380,0
20241216,193400,929105470,8380,8380,8380,8380,0
20241216,193300,929105470,8380,8380,8380,8380,1334
20241216,193200,929105470,8380,8380,8380,8380,0
20241216,193100,929105470,8380,8380,8380,8380,0
20241216,193000,929105470,8380,8380,8380,8380,0
20241216,192900,929105470,8380,8380,8380,8380,0
20241216,192800,929105470,8380,8380,8380,8380,0
20241216,192700,929105470,8380,8380,8380,8380,0
20241216,192600,929105470,8380,8380,8380,8380,0
20241216,192500,929105470,8380,8380,8380,8380,0
20241216,192400,929105470,8380,8380,8380,8380,0
20241216,192300,929105470,8380,8380,8380,8380,0
20241216,192200,929105470,8380,8380,8380,8380,0
20241216,192100,929105470,8380,8380,8380,8380,0
20241216,192000,929105470,8380,8380,8380,8380,0
20241216,191900,929105470,8380,8380,8380,8380,0
20241216,191800,929105470,8380,8380,8380,8380,0
20241216,191700,929105470,8380,8380,8380,8380,0
20241216,191600,929105470,8380,8380,8380,8380,0
20241216,191500,929105470,8380,8380,8380,8380,0
20241216,191400,929105470,8380,8380,8380,8380,0
20241216,191300,929105470,8380,8380,8380,8380,0
20241216,191200,929105470,8380,8380,8380,8380,0
20241216,191100,929105470,8380,8380,8380,8380,0
20241216,191000,929105470,8380,8380,8380,8380,0
20241216,190900,929105470,8380,8380,8380,8380,0
20241216,190800,929105470,8380,8380,8380,8380,0
20241216,190700,929105470,8380,8380,8380,8380,0
20241216,190600,929105470,8380,8380,8380,8380,0
20241216,190500,929105470,8380,8380,8380,8380,0
20241216,190400,929105470,8380,8380,8380,8380,0
20241216,190300,929105470,8380,8380,8380,8380,1334
20241216,190200,929105470,8380,8380,8380,8380,0
20241216,190100,929105470,8380,8380,8380,8380,0
20241216,190000,929105470,8380,8380,8380,8380,0
20241216,185900,929105470,8380,8380,8380,8380,0
20241216,185800,929105470,8380,8380,8380,8380,0
20241216,185700,929105470,8380,8380,8380,8380,0
20241216,185600,929105470,8380,8380,8380,8380,0
20241216,185500,929105470,8380,8380,8380,8380,0
20241216,185400,929105470,8380,8380,8380,8380,0
20241216,185300,929105470,8380,8380,8380,8380,0
20241216,185200,929105470,8380,8380,8380,8380,0
20241216,185100,929105470,8380,8380,8380,8380,0
20241216,185000,929105470,8380,8380,8380,8380,0
20241216,184900,929105470,8380,8380,8380,8380,0
20241216,184800,929105470,8380,8380,8380,8380,0
20241216,184700,929105470,8380,8380,8380,8380,0
20241216,184600,929105470,8380,8380,8380,8380,0
20241216,184500,929105470,8380,8380,8380,8380,0
20241216,184400,929105470,8380,8380,8380,8380,0
20241216,184300,929105470,8380,8380,8380,8380,0
20241216,184200,929105470,8380,8380,8380,8380,0
20241216,184100,929105470,8380,8380,8380,8380,0
20241216,184000,929105470,8380,8380,8380,8380,0
20241216,183900,929105470,8380,8380,8380,8380,0
20241216,183800,929105470,8380,8380,8380,8380,0
20241216,183700,929105470,8380,8380,8380,8380,0
20241216,183600,929105470,8380,8380,8380,8380,0
20241216,183500,929105470,8380,8380,8380,8380,0
20241216,183400,929105470,8380,8380,8380,8380,0
20241216,183300,929105470,8380,8380,8380,8380,1334
20241216,183200,929105470,8380,8380,8380,8380,0
20241216,183100,929105470,8380,8380,8380,8380,0
20241216,183000,929105470,8380,8380,8380,8380,0
20241216,182900,929105470,8380,8380,8380,8380,0
20241216,182800,929105470,8380,8380,8380,8380,0
20241216,182700,929105470,8380,8380,8380,8380,0
20241216,182600,929105470,8380,8380,8380,8380,0
20241216,182500,929105470,8380,8380,8380,8380,0
20241216,182400,929105470,8380,8380,8380,8380,0
20241216,182300,929105470,8380,8380,8380,8380,0
20241216,182200,929105470,8380,8380,8380,8380,0
20241216,182100,929105470,8380,8380,8380,8380,0
20241216,182000,929105470,8380,8380,8380,8380,0
20241216,181900,929105470,8380,8380,8380,8380,0
20241216,181800,929105470,8380,8380,8380,8380,0
20241216,181700,929105470,8380,8380,8380,8380,0
20241216,181600,929105470,8380,8380,8380,8380,0
20241216,181500,929105470,8380,8380,8380,8380,0
20241216,181400,929105470,8380,8380,8380,8380,0
20241216,181300,929105470,8380,8380,8380,8380,0
20241216,181200,929105470,8380,8380,8380,8380,0
20241216,181100,929105470,8380,8380,8380,8380,0
20241216,181000,929105470,8380,8380,8380,8380,0
20241216,180900,929105470,8380,8380,8380,8380,0
20241216,180800,929105470,8380,8380,8380,8380,0
20241216,180700,929105470,8380,8380,8380,8380,0
20241216,180600,929105470,8380,8380,8380,8380,0
20241216,180500,929105470,8380,8380,8380,8380,0
20241216,180400,929105470,8380,8380,8380,8380,0
20241216,180300,929105470,8380,8380,8380,8380,1334
20241216,180200,929105470,8380,8380,8380,8380,0
20241216,180100,929105470,8380,8380,8380,8380,0
20241216,180000,929105470,8380,8380,8380,8380,0
20241216,175900,929105470,8380,8380,8380,8380,0
20241216,175800,929105470,8380,8380,8380,8380,0
20241216,175700,929105470,8380,8380,8380,8380,0
20241216,175600,929105470,8380,8380,8380,8380,0
20241216,175500,929105470,8380,8380,8380,8380,0
20241216,175400,929105470,8380,8380,8380,8380,0
20241216,175300,929105470,8380,8380,8380,8380,0
20241216,175200,929105470,8380,8380,8380,8380,0
20241216,175100,929105470,8380,8380,8380,8380,0
20241216,175000,929105470,8380,8380,8380,8380,0
20241216,174900,929105470,8380,8380,8380,8380,0
20241216,174800,929105470,8380,8380,8380,8380,0
20241216,174700,929105470,8380,8380,8380,8380,0
20241216,174600,929105470,8380,8380,8380,8380,0
20241216,174500,929105470,8380,8380,8380,8380,0
20241216,174400,929105470,8380,8380,8380,8380,0
20241216,174300,929105470,8380,8380,8380,8380,0
20241216,174200,929105470,8380,8380,8380,8380,0
20241216,174100,929105470,8380,8380,8380,8380,0
20241216,174000,929105470,8380,8380,8380,8380,0
20241216,173900,929105470,8380,8380,8380,8380,0
20241216,173800,929105470,8380,8380,8380,8380,0
20241216,173700,929105470,8380,8380,8380,8380,0
20241216,173600,929105470,8380,8380,8380,8380,0
20241216,173500,929105470,8380,8380,8380,8380,0
20241216,173400,929105470,8380,8380,8380,8380,0
20241216,173300,929105470,8380,8380,8380,8380,1334
20241216,173200,929105470,8380,8380,8380,8380,0
20241216,173100,929105470,8380,8380,8380,8380,0
20241216,173000,929105470,8380,8380,8380,8380,0
20241216,172900,929105470,8380,8380,8380,8380,0
20241216,172800,929105470,8380,8380,8380,8380,0
20241216,172700,929105470,8380,8380,8380,8380,0
20241216,172600,929105470,8380,8380,8380,8380,0
20241216,172500,929105470,8380,8380,8380,8380,0
20241216,172400,929105470,8380,8380,8380,8380,0
20241216,172300,929105470,8380,8380,8380,8380,0
20241216,172200,929105470,8380,8380,8380,8380,0
20241216,172100,929105470,8380,8380,8380,8380,0
20241216,172000,929105470,8380,8380,8380,8380,0
20241216,171900,929105470,8380,8380,8380,8380,0
20241216,171800,929105470,8380,8380,8380,8380,0
20241216,171700,929105470,8380,8380,8380,8380,0
20241216,171600,929105470,8380,8380,8380,8380,0
20241216,171500,929105470,8380,8380,8380,8380,0
20241216,171400,929105470,8380,8380,8380,8380,0
20241216,171300,929105470,8380,8380,8380,8380,0
20241216,171200,929105470,8380,8380,8380,8380,0
20241216,171100,929105470,8380,8380,8380,8380,0
20241216,171000,929105470,8380,8380,8380,8380,0
20241216,170900,929105470,8380,8380,8380,8380,0
20241216,170800,929105470,8380,8380,8380,8380,0
20241216,170700,929105470,8380,8380,8380,8380,0
20241216,170600,929105470,8380,8380,8380,8380,0
20241216,170500,929105470,8380,8380,8380,8380,0
20241216,170400,929105470,8380,8380,8380,8380,0
20241216,170300,929105470,8380,8380,8380,8380,1334
20241216,170200,929105470,8380,8380,8380,8380,0
20241216,170100,929105470,8380,8380,8380,8380,0
20241216,170000,929105470,8380,8380,8380,8380,0
20241216,165900,929105470,8380,8380,8380,8380,0
20241216,165800,929105470,8380,8380,8380,8380,0
20241216,165700,929105470,8380,8380,8380,8380,0
20241216,165600,929105470,8380,8380,8380,8380,0
20241216,165500,929105470,8380,8380,8380,8380,0
20241216,165400,929105470,8380,8380,8380,8380,0
20241216,165300,929105470,8380,8380,8380,8380,0
20241216,165200,929105470,8380,8380,8380,8380,0
20241216,165100,929105470,8380,8380,8380,8380,0
20241216,165000,929105470,8380,8380,8380,8380,0
20241216,164900,929105470,8380,8380,8380,8380,0
20241216,164800,929105470,8380,8380,8380,8380,0
20241216,164700,929105470,8380,8380,8380,8380,0
20241216,164600,929105470,8380,8380,8380,8380,0
20241216,164500,929105470,8380,8380,8380,8380,0
20241216,164400,929105470,8380,8380,8380,8380,0
20241216,164300,929105470,8380,8380,8380,8380,0
20241216,164200,929105470,8380,8380,8380,8380,0
20241216,164100,929105470,8380,8380,8380,8380,0
20241216,164000,929105470,8380,8380,8380,8380,0
20241216,163900,929105470,8380,8380,8380,8380,0
20241216,163800,929105470,8380,8380,8380,8380,0
20241216,163700,929105470,8380,8380,8380,8380,0
20241216,163600,929105470,8380,8380,8380,8380,0
20241216,163500,929105470,8380,8380,8380,8380,0
20241216,163400,929105470,8380,8380,8380,8380,0
20241216,163300,929105470,8380,8380,8380,8380,1334
20241216,163200,929105470,8380,8380,8380,8380,0
20241216,163100,929105470,8380,8380,8380,8380,0
20241216,163000,929105470,8380,8380,8380,8380,0
20241216,162900,929105470,8380,8380,8380,8380,0
20241216,162800,929105470,8380,8380,8380,8380,0
20241216,162700,929105470,8380,8380,8380,8380,0
20241216,162600,929105470,8380,8380,8380,8380,0
20241216,162500,929105470,8380,8380,8380,8380,0
20241216,162400,929105470,8380,8380,8380,8380,0
20241216,162300,929105470,8380,8380,8380,8380,0
20241216,162200,929105470,8380,8380,8380,8380,0
20241216,162100,929105470,8380,8380,8380,8380,0
20241216,162000,929105470,8380,8380,8380,8380,0
20241216,161900,929105470,8380,8380,8380,8380,0
20241216,161800,929105470,8380,8380,8380,8380,0
20241216,161700,929105470,8380,8380,8380,8380,0
20241216,161600,929105470,8380,8380,8380,8380,0
20241216,161500,929105470,8380,8380,8380,8380,0
20241216,161400,929105470,8380,8380,8380,8380,0
20241216,161300,929105470,8380,8380,8380,8380,0
20241216,161200,929105470,8380,8380,8380,8380,0
20241216,161100,929105470,8380,8380,8380,8380,0
20241216,161000,929105470,8380,8380,8380,8380,0
20241216,160900,929105470,8380,8380,8380,8380,0
20241216,160800,929105470,8380,8380,8380,8380,0
20241216,160700,929105470,8380,8380,8380,8380,0
20241216,160600,929105470,8380,8380,8380,8380,0
20241216,160500,929105470,8380,8380,8380,8380,0
20241216,160400,929105470,8380,8380,8380,8380,0
20241216,160300,929105470,8380,8380,8380,8380,1334
20241216,160200,929105470,8380,8380,8380,8380,0
20241216,160100,929105470,8380,8380,8380,8380,0
20241216,160000,929105470,8380,8380,8380,8380,0
20241216,155900,929105470,8380,8380,8380,8380,0
20241216,155800,929105470,8380,8380,8380,8380,0
20241216,155700,929105470,8380,8380,8380,8380,0
20241216,155600,929105470,8380,8380,8380,8380,0
20241216,155500,929105470,8380,8380,8380,8380,0
20241216,155400,929105470,8380,8380,8380,8380,0
20241216,155300,929105470,8380,8380,8380,8380,0
20241216,155200,929105470,8380,8380,8380,8380,0
20241216,155100,929105470,8380,8380,8380,8380,0
20241216,155000,929105470,8380,8380,8380,8380,0
20241216,154900,929105470,8380,8380,8380,8380,0
20241216,154800,929105470,8380,8380,8380,8380,0
20241216,154700,929105470,8380,8380,8380,8380,0
20241216,154600,929105470,8380,8380,8380,8380,0
20241216,154500,929105470,8380,8380,8380,8380,0
20241216,154400,929105470,8380,8380,8380,8380,0
20241216,154300,929105470,8380,8380,8380,8380,0
20241216,154200,929105470,8380,8380,8380,8380,0
20241216,154100,929105470,8380,8380,8380,8380,0
20241216,154000,929105470,8380,8380,8380,8380,0
20241216,153900,929105470,8380,8380,8380,8380,0
20241216,153800,929105470,8380,8380,8380,8380,0
20241216,153700,929105470,8380,8380,8380,8380,0
20241216,153600,929105470,8380,8380,8380,8380,0
20241216,153500,929105470,8380,8380,8380,8380,0
20241216,153400,929105470,8380,8380,8380,8380,0
20241216,153300,929105470,8380,8380,8380,8380,1334
20241216,153200,929105470,8380,8380,8380,8380,0
20241216,153100,929105470,8380,8380,8380,8380,0
20241216,153000,929105470,8380,8380,8380,8380,1334
20241216,152900,917926550,8370,8370,8370,8370,0
20241216,152800,917926550,8370,8370,8370,8370,0
20241216,152700,917926550,8370,8370,8370,8370,0
20241216,152600,917926550,8370,8370,8370,8370,0
20241216,152500,917926550,8370,8370,8370,8370,0
20241216,152400,917926550,8370,8370,8370,8370,0
20241216,152300,917926550,8370,8370,8370,8370,0
20241216,152200,917926550,8370,8370,8370,8370,0
20241216,152100,917926550,8370,8370,8370,8370,0
20241216,152000,917926550,8370,8370,8370,8370,0
20241216,151900,917926550,8370,8360,8370,8360,239
20241216,151800,915926450,8360,8350,8360,8340,1266
20241216,151700,905355240,8350,8360,8360,8350,54
20241216,151600,904903810,8360,8370,8380,8360,53
20241216,151500,904460210,8390,8370,8390,8370,507
20241216,151400,900206710,8370,8380,8390,8370,1289
20241216,151300,889413830,8380,8390,8390,8380,23
20241216,151200,889221030,8390,8390,8390,8390,52
20241216,151100,888784750,8390,8390,8390,8390,0
20241216,151000,888784750,8390,8380,8390,8380,4
20241216,150900,888751220,8380,8380,8380,8370,68
20241216,150800,888181530,8380,8380,8380,8380,1
20241216,150700,888173150,8370,8380,8380,8370,53
20241216,150600,887729020,8380,8370,8380,8370,17
20241216,150500,887586710,8370,8370,8370,8370,70
20241216,150400,887000810,8390,8390,8390,8390,3
20241216,150300,886975640,8390,8390,8390,8350,1406
20241216,150200,875230230,8380,8380,8380,8380,54
20241216,150100,874777710,8370,8390,8390,8370,501
20241216,150000,870584320,8370,8380,8390,8370,53
20241216,145900,870139800,8370,8390,8390,8370,8
20241216,145800,870072770,8380,8390,8390,8380,90
20241216,145700,869317680,8380,8380,8380,8380,0
20241216,145600,869317680,8380,8380,8380,8380,1164
20241216,145500,859563360,8380,8370,8380,8370,66
20241216,145400,859010420,8380,8380,8380,8380,3
20241216,145300,858985280,8380,8380,8380,8380,52
20241216,145200,858549520,8380,8380,8380,8370,74
20241216,145100,857929520,8390,8390,8390,8390,122
20241216,145000,856905940,8390,8390,8390,8390,53
20241216,144900,856461270,8380,8380,8380,8380,92
20241216,144800,855690310,8390,8380,8390,8380,67
20241216,144700,855128330,8380,8390,8390,8380,23
20241216,144600,854935370,8390,8400,8400,8390,4554
20241216,144500,816681790,8390,8390,8390,8390,5
20241216,144400,816639840,8390,8400,8410,8390,238
20241216,144300,814640640,8410,8400,8410,8390,33
20241216,144200,814363440,8400,8400,8400,8400,21
20241216,144100,814187040,8400,8400,8400,8400,30
20241216,144000,813935040,8400,8400,8400,8400,0
20241216,143900,813935040,8400,8410,8410,8400,54
20241216,143800,813480910,8400,8410,8410,8400,4
20241216,143700,813447280,8400,8400,8400,8400,20
20241216,143600,813279280,8400,8400,8410,8390,8
20241216,143500,813212080,8390,8390,8400,8390,3
20241216,143400,813186900,8400,8390,8400,8380,115
20241216,143300,812222160,8400,8400,8400,8400,0
20241216,143200,812222160,8400,8400,8400,8400,52
20241216,143100,811785360,8390,8390,8390,8390,2
20241216,143000,811768580,8400,8400,8420,8400,5
20241216,142900,811726560,8420,8410,8420,8400,249
20241216,142800,809634270,8410,8410,8410,8410,61
20241216,142700,809121260,8410,8410,8420,8410,353
20241216,142600,806152010,8410,8420,8420,8410,241
20241216,142500,804122800,8410,8410,8420,8410,3
20241216,142400,804097560,8420,8410,8420,8400,5
20241216,142300,804055510,8400,8400,8400,8390,4531
20241216,142200,765995120,8400,8400,8400,8400,0
20241216,142100,765995120,8400,8390,8400,8390,89
20241216,142000,765247910,8390,8390,8390,8390,17
20241216,141900,765105280,8400,8400,8400,8400,1
20241216,141800,765096880,8390,8390,8390,8390,0
20241216,141700,765096880,8390,8390,8390,8390,48
20241216,141600,764694160,8380,8390,8390,8380,18
20241216,141500,764543310,8370,8370,8370,8370,0
20241216,141400,764543310,8370,8370,8370,8370,700
20241216,141300,758684310,8370,8380,8380,8370,117
20241216,141200,757704480,8380,8380,8380,8380,50
20241216,141100,757285480,8390,8390,8390,8390,0
20241216,141000,757285480,8390,8390,8390,8390,52
20241216,140900,756849200,8390,8390,8390,8390,0
20241216,140800,756849200,8390,8390,8390,8390,52
20241216,140700,756412920,8380,8380,8380,8380,0
20241216,140600,756412920,8380,8380,8400,8380,3
20241216,140500,756387760,8370,8400,8400,8370,11
20241216,140400,756295390,8380,8380,8380,8380,286
20241216,140300,753898710,8380,8390,8390,8380,77
20241216,140200,753252920,8380,8380,8380,8380,1
20241216,140100,753244540,8390,8390,8390,8390,53
20241216,140000,752799870,8390,8390,8390,8390,10
20241216,135900,752715970,8390,8390,8390,8390,52
20241216,135800,752279690,8380,8380,8380,8380,0
20241216,135700,752279690,8380,8380,8380,8380,100
20241216,135600,751441690,8390,8390,8390,8390,52
20241216,135500,751005410,8380,8380,8380,8380,1
20241216,135400,750997030,8380,8390,8400,8380,67
20241216,135300,750435030,8380,8380,8380,8380,0
20241216,135200,750435030,8380,8380,8400,8380,268
20241216,135100,748186660,8380,8400,8400,8380,55
20241216,135000,747725210,8380,8380,8380,8380,1
20241216,134900,747716830,8400,8380,8400,8380,13
20241216,134800,747607830,8380,8380,8390,8380,38
20241216,134700,747289380,8380,8380,8380,8380,17
20241216,134600,747146920,8380,8400,8400,8380,186
20241216,134500,745588220,8390,8390,8390,8390,43
20241216,134400,745227450,8400,8400,8400,8400,252
20241216,134300,743110650,8400,8400,8400,8390,53
20241216,134200,742665460,8400,8400,8410,8390,22
20241216,134100,742480640,8390,8410,8410,8390,96
20241216,134000,741673370,8410,8400,8420,8400,70
20241216,133900,741084470,8410,8410,8410,8400,7
20241216,133800,741025630,8400,8400,8400,8400,14
20241216,133700,740908030,8400,8400,8400,8400,32
20241216,133600,740639230,8390,8390,8390,8390,55
20241216,133500,740177780,8380,8380,8380,8380,55
20241216,133400,739716880,8380,8390,8390,8380,101
20241216,133300,738869500,8390,8420,8420,8390,358
20241216,133200,735863730,8400,8410,8410,8400,2
20241216,133100,735846920,8400,8420,8420,8400,160
20241216,133000,734501300,8420,8420,8440,8420,55
20241216,132900,734037660,8440,8440,8440,8440,7
20241216,132800,733978580,8420,8430,8430,8420,69
20241216,132700,733397080,8440,8430,8440,8430,20
20241216,132600,733228440,8420,8430,8430,8420,29
20241216,132500,732984200,8430,8420,8430,8420,86
20241216,132400,732259610,8420,8410,8420,8410,179
20241216,132300,730752590,8410,8410,8410,8410,1
20241216,132200,730744180,8400,8410,8410,8400,9
20241216,132100,730668520,8400,8400,8400,8390,13
20241216,132000,730559330,8390,8400,8400,8390,68
20241216,131900,729988320,8390,8390,8400,8390,180
20241216,131800,728477630,8390,8400,8400,8390,264
20241216,131700,726260050,8400,8400,8410,8400,65
20241216,131600,725713540,8400,8420,8420,8400,119
20241216,131500,724712250,8410,8400,8410,8400,149
20241216,131400,723459960,8400,8390,8400,8390,5
20241216,131300,723417990,8390,8400,8400,8390,42
20241216,131200,723065390,8390,8390,8400,8390,19
20241216,131100,722905820,8400,8410,8410,8400,299
20241216,131000,720393690,8400,8410,8410,8400,2
20241216,130900,720376880,8400,8400,8400,8400,16
20241216,130800,720242480,8390,8400,8400,8390,231
20241216,130700,718303480,8410,8420,8420,8410,338
20241216,130600,715460860,8420,8410,8420,8410,65
20241216,130500,714913730,8410,8420,8420,8410,363
20241216,130400,711859850,8420,8420,8420,8420,47
20241216,130300,711464110,8410,8420,8420,8410,33
20241216,130200,711186270,8410,8410,8420,8410,60
20241216,130100,710681660,8410,8400,8410,8400,22
20241216,130000,710496830,8400,8400,8400,8400,0
20241216,125900,710496830,8400,8390,8400,8390,1734
20241216,125800,695931400,8390,8390,8390,8390,3
20241216,125700,695906230,8370,8370,8370,8370,0
20241216,125600,695906230,8370,8370,8370,8370,0
20241216,125500,695906230,8370,8370,8370,8370,1
20241216,125400,695897860,8360,8380,8400,8360,573
20241216,125300,691106020,8380,8380,8380,8380,0
20241216,125200,691106020,8380,8380,8380,8370,21
20241216,125100,690930050,8380,8390,8390,8380,26
20241216,125000,690711920,8380,8380,8380,8380,103
20241216,124900,689848780,8380,8380,8380,8380,0
20241216,124800,689848780,8380,8380,8380,8380,62
20241216,124700,689329220,8370,8380,8390,8370,3
20241216,124600,689304080,8370,8380,8380,8370,10
20241216,124500,689220310,8380,8360,8380,8360,21
20241216,124400,689044370,8390,8360,8390,8360,38
20241216,124300,688726120,8360,8380,8380,8360,662
20241216,124200,683186860,8370,8370,8370,8370,0
20241216,124100,683186860,8370,8380,8380,8370,67
20241216,124000,682625550,8380,8390,8400,8380,259
20241216,123900,680454620,8390,8390,8390,8390,3
20241216,123800,680429450,8390,8400,8400,8390,240
20241216,123700,678415770,8400,8400,8400,8400,0
20241216,123600,678415770,8400,8390,8400,8390,245
20241216,123500,676359770,8390,8400,8400,8390,6
20241216,123400,676309380,8390,8390,8390,8390,11
20241216,123300,676217090,8390,8400,8400,8390,53
20241216,123200,675771900,8390,8390,8390,8390,71
20241216,123100,675176210,8400,8390,8400,8390,81
20241216,123000,674496020,8400,8400,8400,8400,51
20241216,122900,674067620,8400,8400,8400,8400,1
20241216,122800,674059220,8390,8410,8410,8390,174
20241216,122700,672598060,8410,8410,8410,8410,0
20241216,122600,672598060,8410,8400,8410,8400,27
20241216,122500,672371070,8400,8400,8400,8400,0
20241216,122400,672371070,8400,8420,8420,8400,108
20241216,122300,671462570,8410,8410,8410,8410,0
20241216,122200,671462570,8410,8420,8420,8410,53
20241216,122100,671016320,8410,8410,8410,8410,0
20241216,122000,671016320,8410,8410,8410,8410,0
20241216,121900,671016320,8410,8420,8420,8410,54
20241216,121800,670561650,8410,8410,8410,8410,0
20241216,121700,670561650,8410,8410,8410,8410,28
20241216,121600,670326170,8400,8410,8430,8400,3
20241216,121500,670300930,8390,8390,8390,8390,0
20241216,121400,670300930,8390,8390,8390,8390,0
20241216,121300,670300930,8390,8410,8410,8390,853
20241216,121200,663134230,8420,8400,8420,8400,57
20241216,121100,662654320,8410,8420,8420,8410,144
20241216,121000,661442280,8410,8410,8420,8410,71
20241216,120900,660844650,8410,8410,8410,8410,17
20241216,120800,660701680,8410,8410,8410,8410,22
20241216,120700,660516660,8410,8410,8410,8410,252
20241216,120600,658397340,8420,8420,8420,8420,51
20241216,120500,657967920,8420,8420,8430,8410,185
20241216,120400,656410200,8430,8430,8430,8430,2
20241216,120300,656393340,8420,8390,8430,8390,24
20241216,120200,656191280,8410,8430,8440,8410,596
20241216,120100,651170160,8440,8430,8440,8430,23
20241216,120000,650976070,8430,8440,8460,8430,125
20241216,115900,649920300,8430,8450,8450,8430,69
20241216,115800,649337610,8440,8450,8450,8440,202
20241216,115700,647630740,8450,8450,8460,8450,54
20241216,115600,647173970,8450,8460,8460,8440,106
20241216,115500,646277550,8450,8450,8460,8440,59
20241216,115400,645778680,8450,8450,8450,8440,54
20241216,115300,645322450,8440,8440,8450,8440,101
20241216,115200,644469080,8430,8450,8450,8430,37
20241216,115100,644156550,8440,8450,8450,8440,106
20241216,115000,643261000,8440,8440,8450,8430,43
20241216,114900,642897910,8440,8440,8450,8440,79
20241216,114800,642231030,8450,8450,8450,8440,224
20241216,114700,640338240,8440,8440,8450,8440,44
20241216,114600,639966480,8450,8450,8450,8440,126
20241216,114500,638901850,8440,8440,8450,8440,776
20241216,114400,632350060,8450,8440,8450,8440,322
20241216,114300,629630210,8440,8450,8450,8440,87
20241216,114200,628895180,8440,8420,8450,8420,27
20241216,114100,628667190,8450,8420,8460,8410,2281
20241216,114000,609395800,8430,8440,8440,8430,409
20241216,113900,605943900,8440,8420,8440,8400,1940
20241216,113800,589600040,8420,8400,8420,8400,418
20241216,113700,586084260,8400,8400,8410,8400,274
20241216,113600,583781080,8390,8400,8410,8390,218
20241216,113500,581949720,8400,8410,8410,8400,42
20241216,113400,581596520,8400,8400,8410,8390,84
20241216,113300,580890920,8390,8390,8400,8390,31
20241216,113200,580630550,8400,8400,8400,8390,141
20241216,113100,579446180,8390,8400,8400,8390,53
20241216,113000,579001250,8390,8400,8400,8390,114
20241216,112900,578043680,8400,8410,8410,8390,57
20241216,112800,577564590,8410,8410,8410,8400,173
20241216,112700,576111120,8400,8390,8410,8390,598
20241216,112600,571088710,8400,8400,8400,8400,68
20241216,112500,570517510,8390,8400,8400,8390,67
20241216,112400,569955070,8400,8370,8400,8370,349
20241216,112300,567024100,8380,8380,8390,8380,169
20241216,112200,565607490,8390,8390,8390,8390,151
20241216,112100,564340600,8390,8380,8390,8380,56
20241216,112000,563870940,8370,8370,8390,8370,235
20241216,111900,561899470,8360,8360,8360,8350,8
20241216,111800,561832650,8370,8380,8390,8370,75
20241216,111700,561204220,8370,8370,8370,8360,16
20241216,111600,561070310,8370,8390,8390,8370,57
20241216,111500,560592190,8390,8390,8400,8390,73
20241216,111400,559979550,8380,8380,8380,8380,17
20241216,111300,559837090,8370,8390,8390,8370,154
20241216,111200,558545740,8380,8390,8390,8380,39
20241216,111100,558218550,8390,8400,8400,8380,48
20241216,111000,557815390,8400,8380,8400,8380,1063
20241216,110900,548886720,8390,8390,8390,8380,66
20241216,110800,548332990,8380,8400,8400,8380,68
20241216,110700,547762150,8390,8390,8400,8390,97
20241216,110600,546947560,8400,8410,8420,8400,432
20241216,110500,543317950,8430,8400,8430,8400,645
20241216,110400,537884350,8390,8380,8400,8370,5057
20241216,110300,495436070,8370,8360,8370,8360,2026
20241216,110200,478478580,8370,8370,8370,8360,42
20241216,110100,478127060,8360,8350,8370,8350,459
20241216,110000,474289360,8360,8350,8360,8350,154
20241216,105900,473003190,8350,8350,8360,8350,397
20241216,105800,469687690,8350,8350,8350,8340,54
20241216,105700,469236800,8340,8350,8350,8340,151
20241216,105600,467975980,8340,8350,8350,8340,153
20241216,105500,466699580,8340,8350,8350,8340,62
20241216,105400,466182230,8340,8350,8350,8340,81
20241216,105300,465506130,8350,8340,8350,8340,40
20241216,105200,465172260,8340,8350,8350,8340,67
20241216,105100,464612930,8340,8350,8350,8340,148
20241216,105000,463377140,8350,8350,8350,8340,57
20241216,104900,462901200,8340,8340,8340,8340,25
20241216,104800,462692700,8330,8340,8350,8330,110
20241216,104700,461774810,8350,8350,8350,8340,76
20241216,104600,461140390,8330,8340,8340,8330,81
20241216,104500,460464860,8340,8340,8340,8340,947
20241216,104400,452566880,8330,8330,8330,8320,192
20241216,104300,450967530,8330,8330,8330,8320,48
20241216,104200,450567700,8320,8320,8320,8310,75
20241216,104100,449943730,8300,8300,8300,8300,0
20241216,104000,449943730,8300,8300,8320,8290,25
20241216,103900,449735860,8280,8330,8330,8280,5029
20241216,103800,407987290,8330,8330,8340,8330,315
20241216,103700,405362780,8330,8340,8340,8330,40
20241216,103600,405029200,8340,8340,8340,8330,236
20241216,103500,403060970,8330,8340,8340,8330,134
20241216,103400,401943440,8340,8350,8350,8340,87
20241216,103300,401217600,8330,8360,8360,8330,257
20241216,103200,399071360,8350,8350,8360,8350,29
20241216,103100,398828950,8360,8350,8360,8340,157
20241216,103000,397517700,8350,8350,8350,8350,14
20241216,102900,397400800,8340,8350,8350,8340,48
20241216,102800,397000010,8350,8340,8350,8340,53
20241216,102700,396557610,8340,8350,8350,8340,30
20241216,102600,396307130,8340,8350,8350,8340,58
20241216,102500,395822850,8340,8350,8350,8330,63
20241216,102400,395296920,8340,8350,8350,8340,64
20241216,102300,394762710,8340,8340,8350,8340,59
20241216,102200,394270260,8330,8350,8350,8330,19
20241216,102100,394111630,8340,8340,8350,8340,158
20241216,102000,392792720,8330,8340,8340,8330,1289
20241216,101900,382054750,8350,8350,8350,8350,84
20241216,101800,381353350,8350,8350,8350,8350,42
20241216,101700,381002650,8340,8340,8340,8330,1026
20241216,101600,372446000,8340,8340,8340,8340,39
20241216,101500,372120740,8340,8340,8340,8330,48
20241216,101400,371720430,8340,8330,8340,8330,79
20241216,101300,371061710,8330,8340,8340,8330,28
20241216,101200,370828200,8340,8330,8340,8330,107
20241216,101100,369936020,8330,8340,8340,8330,1050
20241216,101000,361179040,8330,8340,8340,8330,66
20241216,100900,360628790,8330,8330,8340,8330,66
20241216,100800,360078610,8320,8340,8340,8320,73
20241216,100700,359470330,8330,8330,8340,8330,38
20241216,100600,359153670,8320,8340,8340,8320,63
20241216,100500,358628290,8340,8330,8340,8330,47
20241216,100400,358236320,8340,8350,8350,8340,70
20241216,100300,357652400,8340,8340,8350,8340,69
20241216,100200,357076440,8330,8350,8350,8330,42
20241216,100100,356725780,8340,8350,8350,8340,88
20241216,100000,355991400,8340,8330,8340,8320,162
20241216,095900,354641950,8320,8320,8330,8320,56
20241216,095800,354175640,8330,8340,8340,8330,76
20241216,095700,353542110,8330,8340,8340,8310,1638
20241216,095600,339907190,8330,8350,8360,8330,974
20241216,095500,331777900,8350,8350,8360,8350,504
20241216,095400,327569110,8350,8350,8350,8350,546
20241216,095300,323010010,8350,8350,8350,8350,43
20241216,095200,322650960,8340,8350,8350,8340,100
20241216,095100,321816110,8350,8350,8350,8340,58
20241216,095000,321331930,8340,8350,8350,8340,198
20241216,094900,319678890,8340,8350,8350,8340,136
20241216,094800,318543480,8340,8350,8350,8340,59
20241216,094700,318050900,8350,8350,8350,8340,506
20241216,094600,313825820,8340,8340,8350,8330,229
20241216,094500,311915710,8340,8330,8350,8330,336
20241216,094400,309113360,8350,8340,8350,8330,498
20241216,094300,304959150,8340,8340,8350,8340,140
20241216,094200,303791170,8340,8340,8350,8340,71
20241216,094100,303198550,8340,8350,8350,8340,93
20241216,094000,302422020,8350,8350,8360,8350,191
20241216,093900,300826890,8350,8340,8350,8340,46
20241216,093800,300442960,8340,8340,8340,8340,15
20241216,093700,300317860,8330,8340,8350,8330,123
20241216,093600,299291880,8340,8330,8350,8330,604
20241216,093500,294249130,8340,8340,8340,8330,91
20241216,093400,293490370,8340,8320,8340,8320,207
20241216,093300,291766850,8320,8310,8320,8310,233
20241216,093200,289828460,8310,8330,8340,8310,303
20241216,093100,287306800,8320,8340,8340,8320,1060
20241216,093000,278487130,8320,8310,8340,8310,37
20241216,092900,278178660,8300,8330,8340,8280,159
20241216,092800,276854750,8280,8260,8320,8260,522
20241216,092700,272512540,8240,8310,8310,8240,705
20241216,092600,266669270,8300,8310,8310,8300,507
20241216,092500,262456150,8290,8300,8300,8290,109
20241216,092400,261552150,8290,8290,8300,8280,2974
20241216,092300,236876770,8280,8280,8290,8280,50
20241216,092200,236462300,8280,8270,8280,8270,572
20241216,092100,231726160,8260,8270,8280,8260,239
20241216,092000,229750430,8260,8270,8270,8260,626
20241216,091900,224574890,8250,8250,8260,8250,799
20241216,091800,217977190,8260,8270,8270,8250,1354
20241216,091700,206799890,8260,8260,8270,8260,317
20241216,091600,204180490,8290,8270,8290,8260,369
20241216,091500,201125980,8270,8280,8280,8270,127
20241216,091400,200074430,8290,8290,8290,8290,91
20241216,091300,199320040,8280,8300,8300,8280,77
20241216,091200,198681820,8300,8290,8300,8280,1858
20241216,091100,183265460,8290,8290,8290,8290,27
20241216,091000,183041630,8280,8300,8300,8280,592
20241216,090900,178137150,8300,8280,8300,8280,33
20241216,090800,177863500,8260,8290,8290,8260,1110
20241216,090700,168689880,8300,8290,8300,8290,95
20241216,090600,167901620,8290,8290,8290,8290,700
20241216,090500,162098620,8280,8290,8290,8280,442
20241216,090400,158435440,8300,8290,8370,8280,5503
20241216,090300,112740080,8290,8280,8290,8280,3429
20241216,090200,84318690,8280,8250,8280,8210,4487
20241216,090100,47399670,8260,8260,8260,8190,5463
20241216,090000,2476210,8260,8250,8270,8250,280